Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.100 | 3.170 | 3.060 | 3.170 | 3.170 | 16,926,000 |
| 2026-04-28 | 3.140 | 3.200 | 3.040 | 3.090 | 3.090 | 22,397,000 |
| 2026-04-27 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 17,781,250 |
| 2026-04-24 | 3.240 | 3.290 | 3.120 | 3.220 | 3.220 | 18,650,000 |
| 2026-04-23 | 3.350 | 3.390 | 3.220 | 3.240 | 3.240 | 23,560,619 |
| 2026-04-22 | 3.330 | 3.410 | 3.240 | 3.350 | 3.350 | 37,358,000 |
| 2026-04-21 | 3.590 | 3.590 | 3.280 | 3.330 | 3.330 | 53,549,000 |
| 2026-04-20 | 3.680 | 3.680 | 3.490 | 3.550 | 3.550 | 37,543,000 |
| 2026-04-17 | 3.840 | 3.840 | 3.670 | 3.710 | 3.710 | 17,763,000 |
| 2026-04-16 | 3.730 | 3.890 | 3.700 | 3.820 | 3.820 | 24,325,000 |
| 2026-04-15 | 3.710 | 3.760 | 3.630 | 3.660 | 3.660 | 15,965,000 |
| 2026-04-14 | 3.700 | 3.740 | 3.550 | 3.640 | 3.640 | 22,463,000 |
| 2026-04-13 | 3.790 | 3.790 | 3.600 | 3.630 | 3.630 | 23,586,131 |
| 2026-04-10 | 3.820 | 3.930 | 3.750 | 3.840 | 3.840 | 36,288,000 |
| 2026-04-09 | 3.910 | 3.950 | 3.740 | 3.760 | 3.760 | 23,198,000 |
| 2026-04-08 | 3.600 | 3.980 | 3.600 | 3.960 | 3.960 | 44,785,000 |
| 2026-04-02 | 3.650 | 3.650 | 3.480 | 3.510 | 3.510 | 11,668,680 |
| 2026-04-01 | 3.550 | 3.630 | 3.470 | 3.600 | 3.600 | 20,079,000 |
| 2026-03-31 | 3.570 | 3.570 | 3.370 | 3.430 | 3.430 | 31,153,000 |
| 2026-03-30 | 3.690 | 3.690 | 3.430 | 3.530 | 3.530 | 31,834,000 |
| 2026-03-27 | 3.760 | 3.840 | 3.520 | 3.700 | 3.700 | 32,269,619 |
| 2026-03-26 | 3.900 | 3.950 | 3.760 | 3.810 | 3.810 | 20,788,000 |
| 2026-03-25 | 3.870 | 4.020 | 3.800 | 3.890 | 3.890 | 25,105,990 |
| 2026-03-24 | 3.850 | 3.850 | 3.650 | 3.780 | 3.780 | 23,141,000 |
| 2026-03-23 | 3.960 | 3.960 | 3.660 | 3.740 | 3.740 | 42,243,000 |
| 2026-03-20 | 4.360 | 4.360 | 3.960 | 4.060 | 4.060 | 75,324,438 |
| 2026-03-19 | 4.350 | 4.410 | 4.300 | 4.340 | 4.340 | 16,544,000 |
| 2026-03-18 | 4.320 | 4.450 | 4.190 | 4.450 | 4.450 | 27,546,730 |
| 2026-03-17 | 4.330 | 4.500 | 4.250 | 4.280 | 4.280 | 26,542,789 |
| 2026-03-16 | 4.240 | 4.320 | 4.120 | 4.290 | 4.290 | 20,189,000 |
| 2026-03-13 | 4.410 | 4.410 | 4.210 | 4.220 | 4.220 | 26,945,000 |
| 2026-03-12 | 4.390 | 4.450 | 4.270 | 4.430 | 4.430 | 18,936,000 |
| 2026-03-11 | 4.590 | 4.590 | 4.310 | 4.350 | 4.350 | 23,200,000 |
| 2026-03-10 | 4.360 | 4.590 | 4.330 | 4.490 | 4.490 | 26,305,000 |
| 2026-03-09 | 4.240 | 4.320 | 4.150 | 4.300 | 4.300 | 32,855,699 |
| 2026-03-06 | 4.470 | 4.650 | 4.460 | 4.470 | 4.470 | 24,233,199 |
| 2026-03-05 | 4.570 | 4.570 | 4.410 | 4.460 | 4.460 | 26,626,000 |
| 2026-03-04 | 4.360 | 4.460 | 4.260 | 4.420 | 4.420 | 31,104,000 |
| 2026-03-03 | 4.600 | 4.660 | 4.330 | 4.370 | 4.370 | 52,945,000 |
| 2026-03-02 | 4.800 | 4.850 | 4.580 | 4.630 | 4.630 | 50,085,000 |
| 2026-02-27 | 5.050 | 5.150 | 4.930 | 4.950 | 4.950 | 30,997,369 |
| 2026-02-26 | 5.190 | 5.230 | 4.930 | 4.990 | 4.990 | 49,093,000 |
| 2026-02-25 | 5.250 | 5.430 | 5.100 | 5.120 | 5.120 | 32,097,000 |
| 2026-02-24 | 5.550 | 5.670 | 5.030 | 5.200 | 5.200 | 109,910,398 |
| 2026-02-23 | 5.810 | 5.810 | 5.460 | 5.600 | 5.600 | 22,540,000 |
| 2026-02-20 | 6.300 | 6.300 | 5.710 | 5.740 | 5.740 | 31,962,000 |
| 2026-02-16 | 6.680 | 6.680 | 6.020 | 6.320 | 6.320 | 39,089,000 |
| 2026-02-13 | 5.780 | 6.040 | 5.590 | 5.840 | 5.840 | 122,005,906 |
| 2026-02-12 | 5.140 | 5.880 | 5.000 | 5.740 | 5.740 | 181,964,984 |
| 2026-02-11 | 5.450 | 5.560 | 5.020 | 5.080 | 5.080 | 134,647,297 |
| 2026-02-10 | 4.850 | 5.410 | 4.830 | 5.230 | 5.230 | 249,740,094 |
| 2026-02-09 | 4.460 | 4.820 | 4.420 | 4.570 | 4.570 | 68,184,000 |
| 2026-02-06 | 4.420 | 4.420 | 4.250 | 4.260 | 4.260 | 23,560,311 |
| 2026-02-05 | 4.310 | 4.460 | 4.310 | 4.440 | 4.440 | 13,089,800 |
| 2026-02-04 | 4.660 | 4.660 | 4.350 | 4.410 | 4.410 | 38,254,000 |
| 2026-02-03 | 4.680 | 4.760 | 4.480 | 4.650 | 4.650 | 21,514,119 |
| 2026-02-02 | 4.830 | 4.880 | 4.600 | 4.640 | 4.640 | 20,750,150 |
| 2026-01-30 | 4.810 | 4.960 | 4.730 | 4.840 | 4.840 | 34,831,113 |
| 2026-01-29 | 4.460 | 5.050 | 4.300 | 4.790 | 4.790 | 73,134,086 |
| 2026-01-28 | 4.630 | 4.630 | 4.460 | 4.470 | 4.470 | 31,465,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.